Briggs & Stratton Corporation Historical Stock Prices

BGG 
$18.84
*  
0.04
0.21%
Get BGG Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading BGG now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  18.89  18.97  18.65  18.84 914,505
01/29/2015 18.84 18.97 18.65 18.84 915,130
01/28/2015 19.28 19.345 18.68 18.8 1,236,258
01/27/2015 19.2 19.58 18.8111 19.17 706,241
01/26/2015 18.96 19.525 18.86 19.51 558,325
01/23/2015 18.46 19.02 18.35 18.86 586,895
01/22/2015 19.61 19.8 17.54 18.52 1,271,599
01/21/2015 18.2 18.77 18.15 18.77 703,200
01/20/2015 18.38 18.4 17.95 18.29 530,877
01/16/2015 18.22 18.45 18.07 18.43 468,106
01/15/2015 18.96 18.99 18.31 18.33 232,906
01/14/2015 18.71 18.97 18.66 18.88 230,701
01/13/2015 19.11 19.54 18.69 18.95 368,211
01/12/2015 19.36 19.39 18.87 19.01 273,956
01/09/2015 19.65 19.7 19.32 19.39 251,625
01/08/2015 19.59 19.94 19.55 19.67 531,896
01/07/2015 19.43 19.48 19.16 19.46 262,494
01/06/2015 19.64 19.74 19.14 19.29 223,736
01/05/2015 20.08 20.14 19.59 19.61 285,514
01/02/2015 20.47 20.61 20.06 20.27 187,477
12/31/2014 20.88 20.93 20.4 20.42 306,179
12/30/2014 20.72 20.93 20.71 20.85 222,556
12/29/2014 20.4 20.78 20.35 20.75 211,931
12/26/2014 20.46 20.59 20.36 20.45 118,789
12/24/2014 20.35 20.49 20.26 20.38 117,017
12/23/2014 20.19 20.49 20.11 20.35 145,440
12/22/2014 20.11 20.21 19.99 20.13 135,426
12/19/2014 20.06 20.16 19.811 20.11 551,381
12/18/2014 19.82 20.0798 19.59 20.05 236,387
12/17/2014 19.11 19.55 19 19.53 287,806
12/16/2014 19.14 19.59 19.0201 19.1 246,287
12/15/2014 19.45 19.58 19.11 19.18 193,681
12/12/2014 19.57 19.7199 19.12 19.35 243,583
12/11/2014 20.21 20.5 19.99 20.01 184,104
12/10/2014 20.66 20.78 20.04 20.16 254,624
12/09/2014 20.19 20.78 20.09 20.78 251,655
12/08/2014 20.61 20.92 20.24 20.38 234,275
12/05/2014 20.67 20.89 20.62 20.71 268,714
12/04/2014 20.91 21.01 20.54 20.68 372,382
12/03/2014 20.67 21.09 20.615 20.99 311,487
12/02/2014 20.31 20.8 20.26 20.69 345,983
12/01/2014 20.01 20.41 19.84 20.28 324,389
11/28/2014 20.64 20.64 20.03 20.05 156,115
11/26/2014 20.63 20.79 20.535 20.59 281,375
11/25/2014 20.71 20.78 20.57 20.63 172,478
11/24/2014 20.57 20.72 20.53 20.7 251,114
11/21/2014 20.62 20.8 20.36 20.48 294,502
11/20/2014 20.12 20.36 20.08 20.34 320,777
11/19/2014 20.6 20.6 20.2 20.27 347,144
11/18/2014 20.53 20.8 20.5 20.62 332,471
11/17/2014 20.38 20.59 20.24 20.47 368,405
11/14/2014 20.24 20.44 20.07 20.39 353,319
11/13/2014 20.34 20.63 20.13 20.26 391,482
11/12/2014 20.12 20.36 19.86 20.35 497,833
11/11/2014 20.18 20.28 20.02 20.25 274,942
11/10/2014 20.21 20.23 19.89 20.13 302,364
11/07/2014 20.14 20.2667 19.95 20.22 305,348
11/06/2014 19.82 20.1 19.78 20.1 263,293
11/05/2014 19.98 20.03 19.75 19.85 226,419
11/04/2014 19.93 20.12 19.73 19.86 263,397
11/03/2014 20.19 20.29 19.94 19.99 386,141
10/31/2014 20.44 20.44 19.9 20.21 716,961
10/30/2014 19.96 20.2377 19.768 20.11 435,799
10/29/2014 20.1 20.2299 19.77 19.96 503,163
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?